Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.48	12.53	12.45	12.45	21,315	-0.08(-0.65%)
Nov 29, 2004	12.68	12.68	12.44	12.53	29,046	-0.14(-1.07%)
Nov 26, 2004	12.66	12.67	12.66	12.67	5,522	+0.08(+0.65%)
Nov 24, 2004	12.50	12.59	12.50	12.59	10,160	-0.01(-0.07%)
Nov 23, 2004	12.62	12.68	12.59	12.59	8,835	-0.08(-0.64%)
Nov 22, 2004	12.67	12.69	12.52	12.68	11,817	+0.09(+0.72%)
Nov 19, 2004	12.69	12.69	12.59	12.59	15,793	-0.04(-0.29%)
Nov 18, 2004	12.67	12.69	12.59	12.62	12,148	-0.02(-0.14%)
Nov 17, 2004	12.59	12.64	12.47	12.64	19,879	+0.11(+0.87%)
Nov 16, 2004	12.57	12.59	12.44	12.53	27,610	+0.01(+0.07%)
Nov 15, 2004	12.51	12.52	12.46	12.52	18,222	+0.00(+0.00%)
Nov 12, 2004	12.51	12.52	12.47	12.52	3,534	+0.01(+0.07%)
Nov 11, 2004	12.46	12.52	12.46	12.51	13,473	+0.02(+0.14%)
Nov 10, 2004	12.42	12.59	12.42	12.50	28,162	-0.09(-0.72%)
Nov 09, 2004	12.37	12.68	12.37	12.59	42,630	+0.13(+1.02%)
Nov 08, 2004	12.65	12.65	12.42	12.46	10,712	-0.19(-1.50%)
Nov 05, 2004	12.69	12.70	12.60	12.65	16,897	-0.12(-0.92%)
Nov 04, 2004	12.70	12.79	12.70	12.77	34,126	+0.00(+0.00%)
Nov 03, 2004	12.91	12.92	12.70	12.77	23,524	-0.11(-0.84%)
Nov 02, 2004	12.91	12.91	12.74	12.88	30,923	+0.09(+0.71%)
Nov 01, 2004	12.72	12.82	12.70	12.79	32,028	+0.05(+0.35%)
Oct 29, 2004	12.79	12.79	12.69	12.74	26,285	-0.05(-0.42%)
Oct 28, 2004	12.77	12.82	12.69	12.79	39,538	+0.04(+0.28%)
Oct 27, 2004	12.91	12.93	12.76	12.76	12,590	-0.06(-0.49%)
Oct 26, 2004	12.93	12.93	12.82	12.82	9,718	-0.06(-0.49%)
Oct 25, 2004	12.83	12.88	12.83	12.88	993	+0.05(+0.35%)
Oct 22, 2004	12.84	12.84	12.84	12.84	1,214	-0.08(-0.63%)
Oct 21, 2004	12.89	12.92	12.83	12.92	9,166	+0.11(+0.85%)
Oct 20, 2004	12.89	12.89	12.79	12.81	4,638	-0.08(-0.63%)
Oct 19, 2004	12.88	12.89	12.82	12.89	7,730	+0.08(+0.64%)
Oct 18, 2004	12.89	12.89	12.74	12.81	16,897	+0.03(+0.21%)
Oct 15, 2004	12.86	12.89	12.79	12.79	15,572	-0.07(-0.56%)
Oct 14, 2004	12.92	12.93	12.81	12.86	3,975	-0.01(-0.07%)
Oct 13, 2004	12.92	12.92	12.87	12.87	3,092	-0.06(-0.49%)
Oct 12, 2004	12.90	12.93	12.83	12.93	13,252	+0.10(+0.78%)
Oct 11, 2004	12.92	12.93	12.83	12.83	4,638	-0.03(-0.21%)
Oct 08, 2004	12.77	12.93	12.77	12.86	16,234	+0.13(+1.00%)
Oct 07, 2004	12.77	12.79	12.71	12.73	9,387	+0.04(+0.29%)
Oct 06, 2004	12.92	12.93	12.69	12.69	9,497	-0.16(-1.27%)
Oct 05, 2004	12.86	12.92	12.77	12.86	7,510	+0.09(+0.71%)
Oct 04, 2004	12.77	12.92	12.74	12.77	17,339	-0.06(-0.49%)
Oct 01, 2004	12.92	12.92	12.72	12.83	20,100	-0.04(-0.28%)
Sep 30, 2004	12.95	12.95	12.81	12.87	7,841	-0.06(-0.49%)
Sep 29, 2004	13.01	13.01	12.89	12.93	5,632	-0.04(-0.28%)
Sep 28, 2004	12.86	13.01	12.86	12.97	13,584	-0.03(-0.21%)
Sep 27, 2004	13.02	13.02	12.88	12.99	15,793	+0.13(+0.99%)
Sep 24, 2004	12.95	12.98	12.77	12.87	19,769	+0.01(+0.07%)
Sep 23, 2004	12.86	12.95	12.81	12.86	8,062	+0.03(+0.21%)
Sep 22, 2004	13.02	13.02	12.75	12.83	25,401	-0.01(-0.07%)
Sep 21, 2004	12.96	13.02	12.84	12.84	15,020	-0.03(-0.21%)
Sep 20, 2004	12.88	12.91	12.81	12.87	8,504	+0.05(+0.42%)
Sep 17, 2004	12.90	12.96	12.81	12.81	9,608	+0.00(+0.00%)
Sep 16, 2004	12.90	12.90	12.81	12.81	7,068	-0.05(-0.42%)
Sep 15, 2004	12.91	12.91	12.79	12.87	17,670	+0.05(+0.35%)
Sep 14, 2004	12.88	12.88	12.72	12.82	5,632	-0.03(-0.21%)
Sep 13, 2004	12.88	12.88	12.81	12.85	9,718	-0.01(-0.07%)
Sep 10, 2004	12.75	12.86	12.69	12.86	13,473	+0.20(+1.57%)
Sep 09, 2004	12.82	12.83	12.66	12.66	13,252	-0.09(-0.71%)
Sep 08, 2004	12.77	12.78	12.71	12.75	4,086	+0.00(+0.00%)
Sep 07, 2004	12.91	12.91	12.69	12.75	14,799	-0.14(-1.12%)
Sep 03, 2004	12.81	12.92	12.69	12.89	7,289	+0.06(+0.49%)
Sep 02, 2004	12.90	13.02	12.81	12.83	19,327	+0.02(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.